PT Merry Riana Edukasi Tbk(ID:MERI)
82.000.00 (0.00%)
ID:MERI
PT Merry Riana Edukasi Tbk historical prices
82.00
At close:0.00 (0.00%)
PT Merry Riana Edukasi Tbk (MERI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 83.00 | 86.00 | 80.00 | 82.00 | 82.00 | 0.00% | 1,232,500 | 0.28 |
| Nov 10, 2026 | 80.00 | 92.00 | 80.00 | 82.00 | 82.00 | +3.80% | 17,596,199 | 3.84 |
| Nov 09, 2026 | 80.00 | 86.00 | 77.00 | 80.00 | 80.00 | +1.27% | 2,461,400 | 0.54 |
| Nov 06, 2026 | 81.00 | 82.00 | 75.00 | 79.00 | 79.00 | -1.25% | 1,028,400 | 0.22 |
| Nov 05, 2026 | 81.00 | 82.00 | 78.00 | 80.00 | 80.00 | +2.56% | 379,500 | 0.08 |
| Nov 04, 2026 | 81.00 | 81.00 | 76.00 | 78.00 | 78.00 | -3.70% | 873,700 | 0.13 |
| Nov 03, 2026 | 81.00 | 85.00 | 81.00 | 81.00 | 81.00 | -1.22% | 629,300 | 0.09 |
| Nov 02, 2026 | 82.00 | 84.00 | 81.00 | 82.00 | 82.00 | 0.00% | 327,500 | 0.05 |
| Oct 30, 2026 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | -1.20% | 555,700 | 0.06 |
| Oct 29, 2026 | 84.00 | 87.00 | 83.00 | 83.00 | 83.00 | -4.60% | 471,300 | 0.05 |
| Oct 28, 2026 | 87.00 | 89.00 | 83.00 | 87.00 | 87.00 | 0.00% | 433,300 | 0.05 |
| Oct 27, 2026 | 91.00 | 93.00 | 84.00 | 87.00 | 87.00 | -3.33% | 2,043,600 | 0.22 |
| Oct 26, 2026 | 92.00 | 95.00 | 88.00 | 90.00 | 90.00 | -1.10% | 2,498,300 | 0.27 |
| Oct 23, 2026 | 86.00 | 104.00 | 86.00 | 91.00 | 91.00 | +5.81% | 9,770,500 | 1.07 |
| Oct 22, 2026 | 84.00 | 91.00 | 83.00 | 86.00 | 86.00 | +2.38% | 2,360,900 | 0.26 |
| Oct 21, 2026 | 87.00 | 87.00 | 83.00 | 84.00 | 84.00 | -1.18% | 742,000 | 0.08 |
| Oct 20, 2026 | 79.00 | 94.00 | 78.00 | 85.00 | 85.00 | +6.25% | 3,085,400 | 0.34 |
| Oct 19, 2026 | 84.00 | 84.00 | 80.00 | 80.00 | 80.00 | -5.88% | 1,968,800 | 0.22 |
| Oct 16, 2026 | 96.00 | 96.00 | 85.00 | 85.00 | 85.00 | -15.00% | 3,306,700 | 0.36 |
| Oct 15, 2026 | 102.00 | 104.00 | 100.00 | 100.00 | 100.00 | -1.96% | 983,700 | 0.11 |
| Oct 14, 2026 | 102.00 | 105.00 | 101.00 | 102.00 | 102.00 | 0.00% | 423,500 | 0.05 |
| Oct 13, 2026 | 102.00 | 104.00 | 99.00 | 102.00 | 102.00 | -0.97% | 419,200 | 0.05 |
| Oct 12, 2026 | 107.00 | 108.00 | 99.00 | 103.00 | 103.00 | -3.74% | 1,670,000 | 0.18 |
| Oct 09, 2026 | 108.00 | 108.00 | 104.00 | 107.00 | 107.00 | 0.00% | 577,500 | 0.06 |
| Oct 08, 2026 | 114.00 | 114.00 | 107.00 | 107.00 | 107.00 | -2.73% | 1,599,500 | 0.17 |
| Oct 07, 2026 | 108.00 | 117.00 | 107.00 | 110.00 | 110.00 | +2.80% | 7,511,200 | 0.83 |
| Oct 06, 2026 | 107.00 | 109.00 | 105.00 | 107.00 | 107.00 | +0.94% | 660,100 | 0.07 |
| Oct 05, 2026 | 105.00 | 108.00 | 104.00 | 106.00 | 106.00 | +1.92% | 285,800 | 0.03 |
| Oct 02, 2026 | 107.00 | 108.00 | 104.00 | 104.00 | 104.00 | -1.89% | 1,136,700 | 0.13 |
| Oct 01, 2026 | 108.00 | 109.00 | 105.00 | 106.00 | 106.00 | 0.00% | 635,200 | 0.07 |
| Sep 30, 2026 | 106.00 | 113.00 | 105.00 | 106.00 | 106.00 | -0.93% | 1,509,800 | 0.17 |
| Sep 29, 2026 | 102.00 | 112.00 | 99.00 | 107.00 | 107.00 | +2.88% | 1,136,500 | 0.12 |
| Sep 28, 2026 | 106.00 | 106.00 | 99.00 | 104.00 | 104.00 | -2.80% | 2,089,100 | 0.22 |
| Sep 25, 2026 | 117.00 | 117.00 | 104.00 | 107.00 | 107.00 | -8.55% | 4,318,100 | 0.46 |
| Sep 24, 2026 | 118.00 | 119.00 | 115.00 | 117.00 | 117.00 | -0.85% | 1,079,100 | 0.11 |
| Sep 23, 2026 | 117.00 | 118.00 | 115.00 | 118.00 | 118.00 | +0.85% | 387,900 | 0.04 |
| Sep 22, 2026 | 118.00 | 120.00 | 114.00 | 117.00 | 117.00 | -0.85% | 2,212,500 | 0.24 |
| Sep 21, 2026 | 121.00 | 121.00 | 117.00 | 118.00 | 118.00 | 0.00% | 1,532,300 | 0.16 |
| Sep 18, 2026 | 120.00 | 121.00 | 118.00 | 118.00 | 118.00 | -0.84% | 1,334,100 | 0.14 |
| Sep 17, 2026 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | +0.85% | 1,781,400 | 0.19 |
| Sep 16, 2026 | 121.00 | 122.00 | 117.00 | 118.00 | 118.00 | -2.48% | 3,275,200 | 0.35 |
| Sep 15, 2026 | 118.00 | 132.00 | 118.00 | 121.00 | 121.00 | +3.42% | 28,216,500 | 3.19 |
| Sep 14, 2026 | 120.00 | 122.00 | 116.00 | 117.00 | 117.00 | -2.50% | 1,747,200 | 0.20 |
| Sep 11, 2026 | 120.00 | 123.00 | 119.00 | 120.00 | 120.00 | -0.83% | 945,300 | 0.11 |
| Sep 10, 2026 | 123.00 | 124.00 | 121.00 | 121.00 | 121.00 | -1.63% | 1,961,500 | 0.22 |
| Sep 09, 2026 | 123.00 | 124.00 | 121.00 | 123.00 | 123.00 | 0.00% | 2,715,300 | 0.31 |
| Sep 08, 2026 | 122.00 | 125.00 | 122.00 | 123.00 | 123.00 | +1.65% | 3,218,300 | 0.37 |
| Sep 07, 2026 | 122.00 | 125.00 | 121.00 | 121.00 | 121.00 | -0.82% | 848,900 | 0.10 |
| Sep 04, 2026 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | -0.81% | 2,114,600 | 0.24 |
| Sep 03, 2026 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | 0.00% | 1,896,800 | 0.22 |
